PEP: Pepsico Inc.

As of Monday, September 15th, 2025

$ 140.64

-2.89 -2.01%

Open: 143.40
High: 143.53
Low: 140.53
Volume: 7,247,687
Previous Close on Friday, September 12th, 2025

$ 143.53

-0.70 -0.49%

Open: 144.07
High: 144.25
Low: 142.90
Volume: 3,908,272

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 143.40 143.53 140.53 140.64 7,247,687 -2.89 -2.01
2025-09-12 144.07 144.25 142.90 143.53 3,908,272 -0.70 -0.49
2025-09-11 142.89 144.75 142.50 144.23 5,907,033 +1.57 +1.10
2025-09-10 142.23 143.11 141.42 142.66 5,987,647 -0.44 -0.31
2025-09-09 141.18 143.63 141.10 143.10 5,849,780 +1.39 +0.98
2025-09-08 145.72 145.72 140.35 141.71 11,112,928 -4.68 -3.20
2025-09-05 146.00 147.88 145.28 146.39 7,183,377 -0.50 -0.34
2025-09-04 149.02 149.47 146.45 146.89 6,285,094 -1.75 -1.18
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 144.75
On 2025-09-11		 140.53
On 2025-09-15		 -1.07 -0.76 144.75
On 2025-09-11		 140.53
On 2025-09-15		 -2.91 142.83
10D 157.80
On 2025-09-02		 140.35
On 2025-09-08		 -8.01 -5.39 157.80
On 2025-09-02		 140.35
On 2025-09-08		 -11.06 144.81
20D 157.80
On 2025-09-02		 140.35
On 2025-09-08		 -9.76 -6.49 157.80
On 2025-09-02		 140.35
On 2025-09-08		 -11.06 146.88
WTD 143.53
On 2025-09-15		 140.53
On 2025-09-15		 -2.89 -2.01 -- -- -- 140.64
MTD 157.80
On 2025-09-02		 140.35
On 2025-09-08		 -8.01 -5.39 157.80
On 2025-09-02		 140.35
On 2025-09-08		 -11.06 144.81
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,526
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,522,932
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,215
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
PEP

Pepsico Inc.

140.64 -2.89 -2.01 7,247,687